KissMeData/352910/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211100	130034690	8930	8930	8930	8930	342
3	20231206	211000	130034690	8930	8930	8930	8930	0
4	20231206	210900	130034690	8930	8930	8930	8930	0
5	20231206	210800	130034690	8930	8930	8930	8930	0
6	20231206	210700	130034690	8930	8930	8930	8930	0
7	20231206	210600	130034690	8930	8930	8930	8930	0
8	20231206	210500	130034690	8930	8930	8930	8930	0
9	20231206	210400	130034690	8930	8930	8930	8930	0
10	20231206	210300	130034690	8930	8930	8930	8930	0
11	20231206	210200	130034690	8930	8930	8930	8930	0
12	20231206	210100	130034690	8930	8930	8930	8930	0
13	20231206	210000	130034690	8930	8930	8930	8930	0
14	20231206	205900	130034690	8930	8930	8930	8930	0
15	20231206	205800	130034690	8930	8930	8930	8930	0
16	20231206	205700	130034690	8930	8930	8930	8930	0
17	20231206	205600	130034690	8930	8930	8930	8930	0
18	20231206	205500	130034690	8930	8930	8930	8930	0
19	20231206	205400	130034690	8930	8930	8930	8930	0
20	20231206	205300	130034690	8930	8930	8930	8930	0
21	20231206	205200	130034690	8930	8930	8930	8930	0
22	20231206	205100	130034690	8930	8930	8930	8930	0
23	20231206	205000	130034690	8930	8930	8930	8930	0
24	20231206	204900	130034690	8930	8930	8930	8930	0
25	20231206	204800	130034690	8930	8930	8930	8930	0
26	20231206	204700	130034690	8930	8930	8930	8930	0
27	20231206	204600	130034690	8930	8930	8930	8930	0
28	20231206	204500	130034690	8930	8930	8930	8930	0
29	20231206	204400	130034690	8930	8930	8930	8930	0
30	20231206	204300	130034690	8930	8930	8930	8930	0
31	20231206	204200	130034690	8930	8930	8930	8930	0
32	20231206	204100	130034690	8930	8930	8930	8930	342
33	20231206	204000	130034690	8930	8930	8930	8930	0
34	20231206	203900	130034690	8930	8930	8930	8930	0
35	20231206	203800	130034690	8930	8930	8930	8930	0
36	20231206	203700	130034690	8930	8930	8930	8930	0
37	20231206	203600	130034690	8930	8930	8930	8930	0
38	20231206	203500	130034690	8930	8930	8930	8930	0
39	20231206	203400	130034690	8930	8930	8930	8930	0
40	20231206	203300	130034690	8930	8930	8930	8930	0
41	20231206	203200	130034690	8930	8930	8930	8930	0
42	20231206	203100	130034690	8930	8930	8930	8930	0
43	20231206	203000	130034690	8930	8930	8930	8930	0
44	20231206	202900	130034690	8930	8930	8930	8930	0
45	20231206	202800	130034690	8930	8930	8930	8930	0
46	20231206	202700	130034690	8930	8930	8930	8930	0
47	20231206	202600	130034690	8930	8930	8930	8930	0
48	20231206	202500	130034690	8930	8930	8930	8930	0
49	20231206	202400	130034690	8930	8930	8930	8930	0
50	20231206	202300	130034690	8930	8930	8930	8930	0
51	20231206	202200	130034690	8930	8930	8930	8930	0
52	20231206	202100	130034690	8930	8930	8930	8930	0
53	20231206	202000	130034690	8930	8930	8930	8930	0
54	20231206	201900	130034690	8930	8930	8930	8930	0
55	20231206	201800	130034690	8930	8930	8930	8930	0
56	20231206	201700	130034690	8930	8930	8930	8930	0
57	20231206	201600	130034690	8930	8930	8930	8930	0
58	20231206	201500	130034690	8930	8930	8930	8930	0
59	20231206	201400	130034690	8930	8930	8930	8930	0
60	20231206	201300	130034690	8930	8930	8930	8930	0
61	20231206	201200	130034690	8930	8930	8930	8930	0
62	20231206	201100	130034690	8930	8930	8930	8930	342
63	20231206	201000	130034690	8930	8930	8930	8930	0
64	20231206	200900	130034690	8930	8930	8930	8930	0
65	20231206	200800	130034690	8930	8930	8930	8930	0
66	20231206	200700	130034690	8930	8930	8930	8930	0
67	20231206	200600	130034690	8930	8930	8930	8930	0
68	20231206	200500	130034690	8930	8930	8930	8930	0
69	20231206	200400	130034690	8930	8930	8930	8930	0
70	20231206	200300	130034690	8930	8930	8930	8930	0
71	20231206	200200	130034690	8930	8930	8930	8930	0
72	20231206	200100	130034690	8930	8930	8930	8930	0
73	20231206	200000	130034690	8930	8930	8930	8930	0
74	20231206	195900	130034690	8930	8930	8930	8930	0
75	20231206	195800	130034690	8930	8930	8930	8930	0
76	20231206	195700	130034690	8930	8930	8930	8930	0
77	20231206	195600	130034690	8930	8930	8930	8930	0
78	20231206	195500	130034690	8930	8930	8930	8930	0
79	20231206	195400	130034690	8930	8930	8930	8930	0
80	20231206	195300	130034690	8930	8930	8930	8930	0
81	20231206	195200	130034690	8930	8930	8930	8930	0
82	20231206	195100	130034690	8930	8930	8930	8930	0
83	20231206	195000	130034690	8930	8930	8930	8930	0
84	20231206	194900	130034690	8930	8930	8930	8930	0
85	20231206	194800	130034690	8930	8930	8930	8930	0
86	20231206	194700	130034690	8930	8930	8930	8930	0
87	20231206	194600	130034690	8930	8930	8930	8930	0
88	20231206	194500	130034690	8930	8930	8930	8930	0
89	20231206	194400	130034690	8930	8930	8930	8930	0
90	20231206	194300	130034690	8930	8930	8930	8930	0
91	20231206	194200	130034690	8930	8930	8930	8930	0
92	20231206	194100	130034690	8930	8930	8930	8930	342
93	20231206	194000	130034690	8930	8930	8930	8930	0
94	20231206	193900	130034690	8930	8930	8930	8930	0
95	20231206	193800	130034690	8930	8930	8930	8930	0
96	20231206	193700	130034690	8930	8930	8930	8930	0
97	20231206	193600	130034690	8930	8930	8930	8930	0
98	20231206	193500	130034690	8930	8930	8930	8930	0
99	20231206	193400	130034690	8930	8930	8930	8930	0
100	20231206	193300	130034690	8930	8930	8930	8930	0
101	20231206	193200	130034690	8930	8930	8930	8930	0
102	20231206	193100	130034690	8930	8930	8930	8930	0
103	20231206	193000	130034690	8930	8930	8930	8930	0
104	20231206	192900	130034690	8930	8930	8930	8930	0
105	20231206	192800	130034690	8930	8930	8930	8930	0
106	20231206	192700	130034690	8930	8930	8930	8930	0
107	20231206	192600	130034690	8930	8930	8930	8930	0
108	20231206	192500	130034690	8930	8930	8930	8930	0
109	20231206	192400	130034690	8930	8930	8930	8930	0
110	20231206	192300	130034690	8930	8930	8930	8930	0
111	20231206	192200	130034690	8930	8930	8930	8930	0
112	20231206	192100	130034690	8930	8930	8930	8930	0
113	20231206	192000	130034690	8930	8930	8930	8930	0
114	20231206	191900	130034690	8930	8930	8930	8930	0
115	20231206	191800	130034690	8930	8930	8930	8930	0
116	20231206	191700	130034690	8930	8930	8930	8930	0
117	20231206	191600	130034690	8930	8930	8930	8930	0
118	20231206	191500	130034690	8930	8930	8930	8930	0
119	20231206	191400	130034690	8930	8930	8930	8930	0
120	20231206	191300	130034690	8930	8930	8930	8930	0
121	20231206	191200	130034690	8930	8930	8930	8930	0
122	20231206	191100	130034690	8930	8930	8930	8930	342
123	20231206	191000	130034690	8930	8930	8930	8930	0
124	20231206	190900	130034690	8930	8930	8930	8930	0
125	20231206	190800	130034690	8930	8930	8930	8930	0
126	20231206	190700	130034690	8930	8930	8930	8930	0
127	20231206	190600	130034690	8930	8930	8930	8930	0
128	20231206	190500	130034690	8930	8930	8930	8930	0
129	20231206	190400	130034690	8930	8930	8930	8930	0
130	20231206	190300	130034690	8930	8930	8930	8930	0
131	20231206	190200	130034690	8930	8930	8930	8930	0
132	20231206	190100	130034690	8930	8930	8930	8930	0
133	20231206	190000	130034690	8930	8930	8930	8930	0
134	20231206	185900	130034690	8930	8930	8930	8930	0
135	20231206	185800	130034690	8930	8930	8930	8930	0
136	20231206	185700	130034690	8930	8930	8930	8930	0
137	20231206	185600	130034690	8930	8930	8930	8930	0
138	20231206	185500	130034690	8930	8930	8930	8930	0
139	20231206	185400	130034690	8930	8930	8930	8930	0
140	20231206	185300	130034690	8930	8930	8930	8930	0
141	20231206	185200	130034690	8930	8930	8930	8930	0
142	20231206	185100	130034690	8930	8930	8930	8930	0
143	20231206	185000	130034690	8930	8930	8930	8930	0
144	20231206	184900	130034690	8930	8930	8930	8930	0
145	20231206	184800	130034690	8930	8930	8930	8930	0
146	20231206	184700	130034690	8930	8930	8930	8930	0
147	20231206	184600	130034690	8930	8930	8930	8930	0
148	20231206	184500	130034690	8930	8930	8930	8930	0
149	20231206	184400	130034690	8930	8930	8930	8930	0
150	20231206	184300	130034690	8930	8930	8930	8930	0
151	20231206	184200	130034690	8930	8930	8930	8930	0
152	20231206	184100	130034690	8930	8930	8930	8930	342
153	20231206	184000	130034690	8930	8930	8930	8930	0
154	20231206	183900	130034690	8930	8930	8930	8930	0
155	20231206	183800	130034690	8930	8930	8930	8930	0
156	20231206	183700	130034690	8930	8930	8930	8930	0
157	20231206	183600	130034690	8930	8930	8930	8930	0
158	20231206	183500	130034690	8930	8930	8930	8930	0
159	20231206	183400	130034690	8930	8930	8930	8930	0
160	20231206	183300	130034690	8930	8930	8930	8930	0
161	20231206	183200	130034690	8930	8930	8930	8930	0
162	20231206	183100	130034690	8930	8930	8930	8930	0
163	20231206	183000	130034690	8930	8930	8930	8930	0
164	20231206	182900	130034690	8930	8930	8930	8930	0
165	20231206	182800	130034690	8930	8930	8930	8930	0
166	20231206	182700	130034690	8930	8930	8930	8930	0
167	20231206	182600	130034690	8930	8930	8930	8930	0
168	20231206	182500	130034690	8930	8930	8930	8930	0
169	20231206	182400	130034690	8930	8930	8930	8930	0
170	20231206	182300	130034690	8930	8930	8930	8930	0
171	20231206	182200	130034690	8930	8930	8930	8930	0
172	20231206	182100	130034690	8930	8930	8930	8930	0
173	20231206	182000	130034690	8930	8930	8930	8930	0
174	20231206	181900	130034690	8930	8930	8930	8930	0
175	20231206	181800	130034690	8930	8930	8930	8930	0
176	20231206	181700	130034690	8930	8930	8930	8930	0
177	20231206	181600	130034690	8930	8930	8930	8930	0
178	20231206	181500	130034690	8930	8930	8930	8930	0
179	20231206	181400	130034690	8930	8930	8930	8930	0
180	20231206	181300	130034690	8930	8930	8930	8930	0
181	20231206	181200	130034690	8930	8930	8930	8930	0
182	20231206	181100	130034690	8930	8930	8930	8930	342
183	20231206	181000	130034690	8930	8930	8930	8930	0
184	20231206	180900	130034690	8930	8930	8930	8930	0
185	20231206	180800	130034690	8930	8930	8930	8930	0
186	20231206	180700	130034690	8930	8930	8930	8930	0
187	20231206	180600	130034690	8930	8930	8930	8930	0
188	20231206	180500	130034690	8930	8930	8930	8930	0
189	20231206	180400	130034690	8930	8930	8930	8930	0
190	20231206	180300	130034690	8930	8930	8930	8930	0
191	20231206	180200	130034690	8930	8930	8930	8930	0
192	20231206	180100	130034690	8930	8930	8930	8930	0
193	20231206	180000	130034690	8930	8930	8930	8930	0
194	20231206	175900	130034690	8930	8930	8930	8930	0
195	20231206	175800	130034690	8930	8930	8930	8930	0
196	20231206	175700	130034690	8930	8930	8930	8930	0
197	20231206	175600	130034690	8930	8930	8930	8930	0
198	20231206	175500	130034690	8930	8930	8930	8930	0
199	20231206	175400	130034690	8930	8930	8930	8930	0
200	20231206	175300	130034690	8930	8930	8930	8930	0
201	20231206	175200	130034690	8930	8930	8930	8930	0
202	20231206	175100	130034690	8930	8930	8930	8930	0
203	20231206	175000	130034690	8930	8930	8930	8930	0
204	20231206	174900	130034690	8930	8930	8930	8930	0
205	20231206	174800	130034690	8930	8930	8930	8930	0
206	20231206	174700	130034690	8930	8930	8930	8930	0
207	20231206	174600	130034690	8930	8930	8930	8930	0
208	20231206	174500	130034690	8930	8930	8930	8930	0
209	20231206	174400	130034690	8930	8930	8930	8930	0
210	20231206	174300	130034690	8930	8930	8930	8930	0
211	20231206	174200	130034690	8930	8930	8930	8930	0
212	20231206	174100	130034690	8930	8930	8930	8930	342
213	20231206	174000	130034690	8930	8930	8930	8930	0
214	20231206	173900	130034690	8930	8930	8930	8930	0
215	20231206	173800	130034690	8930	8930	8930	8930	0
216	20231206	173700	130034690	8930	8930	8930	8930	0
217	20231206	173600	130034690	8930	8930	8930	8930	0
218	20231206	173500	130034690	8930	8930	8930	8930	0
219	20231206	173400	130034690	8930	8930	8930	8930	0
220	20231206	173300	130034690	8930	8930	8930	8930	0
221	20231206	173200	130034690	8930	8930	8930	8930	0
222	20231206	173100	130034690	8930	8930	8930	8930	0
223	20231206	173000	130034690	8930	8930	8930	8930	0
224	20231206	172900	130034690	8930	8930	8930	8930	0
225	20231206	172800	130034690	8930	8930	8930	8930	0
226	20231206	172700	130034690	8930	8930	8930	8930	0
227	20231206	172600	130034690	8930	8930	8930	8930	0
228	20231206	172500	130034690	8930	8930	8930	8930	0
229	20231206	172400	130034690	8930	8930	8930	8930	0
230	20231206	172300	130034690	8930	8930	8930	8930	0
231	20231206	172200	130034690	8930	8930	8930	8930	0
232	20231206	172100	130034690	8930	8930	8930	8930	0
233	20231206	172000	130034690	8930	8930	8930	8930	0
234	20231206	171900	130034690	8930	8930	8930	8930	0
235	20231206	171800	130034690	8930	8930	8930	8930	0
236	20231206	171700	130034690	8930	8930	8930	8930	0
237	20231206	171600	130034690	8930	8930	8930	8930	0
238	20231206	171500	130034690	8930	8930	8930	8930	0
239	20231206	171400	130034690	8930	8930	8930	8930	0
240	20231206	171300	130034690	8930	8930	8930	8930	0
241	20231206	171200	130034690	8930	8930	8930	8930	0
242	20231206	171100	130034690	8930	8930	8930	8930	342
243	20231206	171000	130034690	8930	8930	8930	8930	0
244	20231206	170900	130034690	8930	8930	8930	8930	0
245	20231206	170800	130034690	8930	8930	8930	8930	0
246	20231206	170700	130034690	8930	8930	8930	8930	0
247	20231206	170600	130034690	8930	8930	8930	8930	0
248	20231206	170500	130034690	8930	8930	8930	8930	0
249	20231206	170400	130034690	8930	8930	8930	8930	0
250	20231206	170300	130034690	8930	8930	8930	8930	0
251	20231206	170200	130034690	8930	8930	8930	8930	0
252	20231206	170100	130034690	8930	8930	8930	8930	0
253	20231206	170000	130034690	8930	8930	8930	8930	0
254	20231206	165900	130034690	8930	8930	8930	8930	0
255	20231206	165800	130034690	8930	8930	8930	8930	0
256	20231206	165700	130034690	8930	8930	8930	8930	0
257	20231206	165600	130034690	8930	8930	8930	8930	0
258	20231206	165500	130034690	8930	8930	8930	8930	0
259	20231206	165400	130034690	8930	8930	8930	8930	0
260	20231206	165300	130034690	8930	8930	8930	8930	0
261	20231206	165200	130034690	8930	8930	8930	8930	0
262	20231206	165100	130034690	8930	8930	8930	8930	0
263	20231206	165000	130034690	8930	8930	8930	8930	0
264	20231206	164900	130034690	8930	8930	8930	8930	0
265	20231206	164800	130034690	8930	8930	8930	8930	0
266	20231206	164700	130034690	8930	8930	8930	8930	0
267	20231206	164600	130034690	8930	8930	8930	8930	0
268	20231206	164500	130034690	8930	8930	8930	8930	0
269	20231206	164400	130034690	8930	8930	8930	8930	0
270	20231206	164300	130034690	8930	8930	8930	8930	0
271	20231206	164200	130034690	8930	8930	8930	8930	0
272	20231206	164100	130034690	8930	8930	8930	8930	342
273	20231206	164000	130034690	8930	8930	8930	8930	0
274	20231206	163900	130034690	8930	8930	8930	8930	0
275	20231206	163800	130034690	8930	8930	8930	8930	0
276	20231206	163700	130034690	8930	8930	8930	8930	0
277	20231206	163600	130034690	8930	8930	8930	8930	0
278	20231206	163500	130034690	8930	8930	8930	8930	0
279	20231206	163400	130034690	8930	8930	8930	8930	0
280	20231206	163300	130034690	8930	8930	8930	8930	0
281	20231206	163200	130034690	8930	8930	8930	8930	0
282	20231206	163100	130034690	8930	8930	8930	8930	0
283	20231206	163000	130034690	8930	8930	8930	8930	0
284	20231206	162900	130034690	8930	8930	8930	8930	0
285	20231206	162800	130034690	8930	8930	8930	8930	0
286	20231206	162700	130034690	8930	8930	8930	8930	0
287	20231206	162600	130034690	8930	8930	8930	8930	0
288	20231206	162500	130034690	8930	8930	8930	8930	0
289	20231206	162400	130034690	8930	8930	8930	8930	0
290	20231206	162300	130034690	8930	8930	8930	8930	0
291	20231206	162200	130034690	8930	8930	8930	8930	0
292	20231206	162100	130034690	8930	8930	8930	8930	0
293	20231206	162000	130034690	8930	8930	8930	8930	0
294	20231206	161900	130034690	8930	8930	8930	8930	0
295	20231206	161800	130034690	8930	8930	8930	8930	0
296	20231206	161700	130034690	8930	8930	8930	8930	0
297	20231206	161600	130034690	8930	8930	8930	8930	0
298	20231206	161500	130034690	8930	8930	8930	8930	0
299	20231206	161400	130034690	8930	8930	8930	8930	0
300	20231206	161300	130034690	8930	8930	8930	8930	0
301	20231206	161200	130034690	8930	8930	8930	8930	0
302	20231206	161100	130034690	8930	8930	8930	8930	342
303	20231206	161000	130034690	8930	8930	8930	8930	0
304	20231206	160900	130034690	8930	8930	8930	8930	0
305	20231206	160800	130034690	8930	8930	8930	8930	0
306	20231206	160700	130034690	8930	8930	8930	8930	0
307	20231206	160600	130034690	8930	8930	8930	8930	0
308	20231206	160500	130034690	8930	8930	8930	8930	0
309	20231206	160400	130034690	8930	8930	8930	8930	0
310	20231206	160300	130034690	8930	8930	8930	8930	0
311	20231206	160200	130034690	8930	8930	8930	8930	0
312	20231206	160100	130034690	8930	8930	8930	8930	0
313	20231206	160000	130034690	8930	8930	8930	8930	0
314	20231206	155900	130034690	8930	8930	8930	8930	0
315	20231206	155800	130034690	8930	8930	8930	8930	0
316	20231206	155700	130034690	8930	8930	8930	8930	0
317	20231206	155600	130034690	8930	8930	8930	8930	0
318	20231206	155500	130034690	8930	8930	8930	8930	0
319	20231206	155400	130034690	8930	8930	8930	8930	0
320	20231206	155300	130034690	8930	8930	8930	8930	0
321	20231206	155200	130034690	8930	8930	8930	8930	0
322	20231206	155100	130034690	8930	8930	8930	8930	0
323	20231206	155000	130034690	8930	8930	8930	8930	0
324	20231206	154900	130034690	8930	8930	8930	8930	0
325	20231206	154800	130034690	8930	8930	8930	8930	0
326	20231206	154700	130034690	8930	8930	8930	8930	0
327	20231206	154600	130034690	8930	8930	8930	8930	0
328	20231206	154500	130034690	8930	8930	8930	8930	0
329	20231206	154400	130034690	8930	8930	8930	8930	0
330	20231206	154300	130034690	8930	8930	8930	8930	0
331	20231206	154200	130034690	8930	8930	8930	8930	0
332	20231206	154100	130034690	8930	8930	8930	8930	342
333	20231206	154000	130034690	8930	8930	8930	8930	0
334	20231206	153900	130034690	8930	8930	8930	8930	0
335	20231206	153800	130034690	8930	8930	8930	8930	0
336	20231206	153700	130034690	8930	8930	8930	8930	0
337	20231206	153600	130034690	8930	8930	8930	8930	0
338	20231206	153500	130034690	8930	8930	8930	8930	0
339	20231206	153400	130034690	8930	8930	8930	8930	0
340	20231206	153300	130034690	8930	8930	8930	8930	0
341	20231206	153200	130034690	8930	8930	8930	8930	0
342	20231206	153100	130034690	8930	8930	8930	8930	0
343	20231206	153000	130034690	8930	8930	8930	8930	342
344	20231206	152900	126980630	8910	8910	8910	8910	0
345	20231206	152800	126980630	8910	8910	8910	8910	0
346	20231206	152700	126980630	8910	8910	8910	8910	0
347	20231206	152600	126980630	8910	8910	8910	8910	0
348	20231206	152500	126980630	8910	8910	8910	8910	0
349	20231206	152400	126980630	8910	8910	8910	8910	0
350	20231206	152300	126980630	8910	8910	8910	8910	0
351	20231206	152200	126980630	8910	8910	8910	8910	0
352	20231206	152100	126980630	8910	8910	8910	8910	0
353	20231206	152000	126980630	8910	8910	8910	8910	0
354	20231206	151900	126980630	8910	8910	8910	8910	53
355	20231206	151800	126508400	8910	8910	8910	8910	13
356	20231206	151700	126392570	8910	8910	8910	8910	0
357	20231206	151600	126392570	8910	8910	8910	8910	96
358	20231206	151500	125537210	8900	8900	8900	8900	0
359	20231206	151400	125537210	8900	8900	8900	8900	358
360	20231206	151300	122351010	8900	8900	8900	8900	0
361	20231206	151200	122351010	8900	8900	8900	8900	0
362	20231206	151100	122351010	8900	8890	8900	8890	10
363	20231206	151000	122262020	8860	8860	8860	8860	0
364	20231206	150900	122262020	8860	8860	8860	8860	0
365	20231206	150800	122262020	8860	8860	8860	8860	0
366	20231206	150700	122262020	8860	8860	8860	8860	30
367	20231206	150600	121996220	8860	8860	8860	8860	0
368	20231206	150500	121996220	8860	8860	8860	8860	0
369	20231206	150400	121996220	8860	8860	8860	8860	0
370	20231206	150300	121996220	8860	8860	8860	8860	0
371	20231206	150200	121996220	8860	8860	8860	8860	0
372	20231206	150100	121996220	8860	8860	8860	8860	0
373	20231206	150000	121996220	8860	8910	8910	8860	11
374	20231206	145900	121898500	8910	8900	8910	8900	14
375	20231206	145800	121773860	8900	8900	8900	8900	0
376	20231206	145700	121773860	8900	8900	8900	8900	0
377	20231206	145600	121773860	8900	8900	8900	8900	0
378	20231206	145500	121773860	8900	8900	8900	8900	1
379	20231206	145400	121764960	8900	8880	8900	8880	209
380	20231206	145300	119905890	8850	8850	8850	8850	0
381	20231206	145200	119905890	8850	8850	8850	8850	30
382	20231206	145100	119640390	8850	8850	8850	8850	0
383	20231206	145000	119640390	8850	8850	8850	8850	0
384	20231206	144900	119640390	8850	8850	8850	8850	0
385	20231206	144800	119640390	8850	8870	8870	8850	245
386	20231206	144700	117469870	8870	8870	8870	8870	0
387	20231206	144600	117469870	8870	8870	8870	8870	0
388	20231206	144500	117469870	8870	8870	8870	8870	0
389	20231206	144400	117469870	8870	8870	8870	8870	0
390	20231206	144300	117469870	8870	8870	8870	8870	0
391	20231206	144200	117469870	8870	8870	8870	8870	0
392	20231206	144100	117469870	8870	8870	8870	8870	100
393	20231206	144000	116582870	8870	8870	8870	8870	0
394	20231206	143900	116582870	8870	8870	8870	8870	0
395	20231206	143800	116582870	8870	8870	8870	8870	0
396	20231206	143700	116582870	8870	8890	8890	8870	200
397	20231206	143600	114807440	8890	8890	8890	8890	0
398	20231206	143500	114807440	8890	8890	8890	8890	0
399	20231206	143400	114807440	8890	8890	8890	8890	0
400	20231206	143300	114807440	8890	8890	8890	8890	0
401	20231206	143200	114807440	8890	8890	8890	8890	0
402	20231206	143100	114807440	8890	8890	8890	8890	0
403	20231206	143000	114807440	8890	8890	8890	8890	0
404	20231206	142900	114807440	8890	8890	8890	8890	0
405	20231206	142800	114807440	8890	8890	8890	8890	0
406	20231206	142700	114807440	8890	8880	8890	8880	24
407	20231206	142600	114594280	8870	8870	8870	8870	0
408	20231206	142500	114594280	8870	8870	8870	8870	0
409	20231206	142400	114594280	8870	8870	8870	8870	25
410	20231206	142300	114372530	8870	8870	8870	8870	0
411	20231206	142200	114372530	8870	8870	8870	8870	0
412	20231206	142100	114372530	8870	8870	8870	8870	0
413	20231206	142000	114372530	8870	8870	8870	8870	0
414	20231206	141900	114372530	8870	8870	8870	8870	0
415	20231206	141800	114372530	8870	8870	8870	8870	100
416	20231206	141700	113485530	8870	8870	8870	8870	0
417	20231206	141600	113485530	8870	8870	8870	8870	0
418	20231206	141500	113485530	8870	8870	8870	8870	0
419	20231206	141400	113485530	8870	8870	8870	8870	0
420	20231206	141300	113485530	8870	8870	8870	8870	0
421	20231206	141200	113485530	8870	8870	8870	8870	1
422	20231206	141100	113476660	8840	8840	8840	8840	0
423	20231206	141000	113476660	8840	8840	8840	8840	0
424	20231206	140900	113476660	8840	8840	8840	8840	0
425	20231206	140800	113476660	8840	8840	8840	8840	50
426	20231206	140700	113034660	8840	8840	8840	8840	9
427	20231206	140600	112955100	8850	8850	8850	8850	0
428	20231206	140500	112955100	8850	8850	8850	8850	0
429	20231206	140400	112955100	8850	8850	8850	8850	0
430	20231206	140300	112955100	8850	8850	8850	8850	0
431	20231206	140200	112955100	8850	8850	8850	8850	0
432	20231206	140100	112955100	8850	8850	8850	8850	100
433	20231206	140000	112070100	8870	8870	8870	8870	0
434	20231206	135900	112070100	8870	8870	8870	8870	0
435	20231206	135800	112070100	8870	8870	8870	8870	0
436	20231206	135700	112070100	8870	8870	8870	8870	0
437	20231206	135600	112070100	8870	8870	8870	8870	10
438	20231206	135500	111981400	8870	8870	8870	8870	0
439	20231206	135400	111981400	8870	8870	8870	8870	0
440	20231206	135300	111981400	8870	8870	8870	8870	10
441	20231206	135200	111892700	8870	8870	8870	8870	0
442	20231206	135100	111892700	8870	8870	8870	8870	10
443	20231206	135000	111804000	8870	8870	8870	8870	0
444	20231206	134900	111804000	8870	8870	8870	8870	0
445	20231206	134800	111804000	8870	8870	8870	8870	0
446	20231206	134700	111804000	8870	8870	8870	8870	0
447	20231206	134600	111804000	8870	8870	8870	8870	0
448	20231206	134500	111804000	8870	8870	8870	8870	0
449	20231206	134400	111804000	8870	8870	8870	8870	18
450	20231206	134300	111644340	8870	8870	8870	8870	0
451	20231206	134200	111644340	8870	8870	8870	8870	0
452	20231206	134100	111644340	8870	8870	8870	8870	0
453	20231206	134000	111644340	8870	8870	8870	8870	1
454	20231206	133900	111635470	8870	8870	8870	8870	0
455	20231206	133800	111635470	8870	8870	8870	8870	0
456	20231206	133700	111635470	8870	8870	8870	8870	0
457	20231206	133600	111635470	8870	8870	8870	8870	0
458	20231206	133500	111635470	8870	8860	8870	8860	201
459	20231206	133400	109852630	8830	8830	8830	8830	0
460	20231206	133300	109852630	8830	8830	8830	8830	0
461	20231206	133200	109852630	8830	8830	8830	8830	0
462	20231206	133100	109852630	8830	8830	8830	8830	264
463	20231206	133000	107521510	8830	8840	8840	8830	36
464	20231206	132900	107203610	8830	8830	8830	8830	0
465	20231206	132800	107203610	8830	8840	8840	8830	890
466	20231206	132700	99341420	8850	8850	8850	8850	197
467	20231206	132600	97597970	8850	8850	8850	8850	0
468	20231206	132500	97597970	8850	8850	8850	8850	0
469	20231206	132400	97597970	8850	8850	8850	8850	0
470	20231206	132300	97597970	8850	8850	8850	8850	0
471	20231206	132200	97597970	8850	8870	8870	8850	110
472	20231206	132100	96624340	8880	8880	8880	8880	0
473	20231206	132000	96624340	8880	8880	8880	8880	0
474	20231206	131900	96624340	8880	8880	8880	8880	0
475	20231206	131800	96624340	8880	8880	8880	8880	0
476	20231206	131700	96624340	8880	8880	8880	8880	0
477	20231206	131600	96624340	8880	8880	8880	8880	0
478	20231206	131500	96624340	8880	8880	8880	8880	0
479	20231206	131400	96624340	8880	8880	8880	8880	0
480	20231206	131300	96624340	8880	8870	8880	8870	10
481	20231206	131200	96535550	8850	8870	8870	8850	1500
482	20231206	131100	83256140	8880	8880	8880	8880	201
483	20231206	131000	81471260	8880	8880	8880	8880	0
484	20231206	130900	81471260	8880	8880	8880	8880	0
485	20231206	130800	81471260	8880	8880	8880	8880	1
486	20231206	130700	81462380	8890	8890	8890	8890	1
487	20231206	130600	81453490	8890	8880	8890	8880	3
488	20231206	130500	81426830	8890	8890	8890	8890	1
489	20231206	130400	81417940	8890	8890	8890	8890	1
490	20231206	130300	81409050	8900	8900	8900	8900	3
491	20231206	130200	81382350	8920	8920	8920	8920	9
492	20231206	130100	81302070	8920	8920	8920	8920	0
493	20231206	130000	81302070	8920	8920	8920	8920	10
494	20231206	125900	81212870	8900	8900	8900	8900	0
495	20231206	125800	81212870	8900	8900	8900	8900	0
496	20231206	125700	81212870	8900	8900	8900	8900	0
497	20231206	125600	81212870	8900	8900	8900	8900	0
498	20231206	125500	81212870	8900	8900	8900	8900	0
499	20231206	125400	81212870	8900	8900	8900	8900	0
500	20231206	125300	81212870	8900	8900	8900	8900	0
501	20231206	125200	81212870	8900	8900	8900	8900	0
502	20231206	125100	81212870	8900	8900	8900	8900	6
503	20231206	125000	81159470	8900	8900	8900	8900	222
504	20231206	124900	79183670	8900	8900	8900	8900	0
505	20231206	124800	79183670	8900	8900	8900	8900	0
506	20231206	124700	79183670	8900	8900	8900	8900	0
507	20231206	124600	79183670	8900	8900	8900	8900	0
508	20231206	124500	79183670	8900	8900	8900	8900	0
509	20231206	124400	79183670	8900	8900	8900	8900	0
510	20231206	124300	79183670	8900	8900	8900	8900	0
511	20231206	124200	79183670	8900	8900	8900	8900	100
512	20231206	124100	78293670	8900	8900	8900	8900	0
513	20231206	124000	78293670	8900	8900	8900	8900	0
514	20231206	123900	78293670	8900	8900	8900	8900	0
515	20231206	123800	78293670	8900	8900	8900	8900	1
516	20231206	123700	78284770	8900	8900	8900	8900	0
517	20231206	123600	78284770	8900	8900	8900	8900	0
518	20231206	123500	78284770	8900	8900	8900	8900	0
519	20231206	123400	78284770	8900	8900	8900	8900	9
520	20231206	123300	78204670	8900	8900	8900	8900	0
521	20231206	123200	78204670	8900	8900	8900	8900	0
522	20231206	123100	78204670	8900	8900	8900	8900	0
523	20231206	123000	78204670	8900	8900	8900	8900	0
524	20231206	122900	78204670	8900	8900	8900	8900	0
525	20231206	122800	78204670	8900	8900	8900	8900	0
526	20231206	122700	78204670	8900	8900	8900	8900	0
527	20231206	122600	78204670	8900	8900	8900	8900	190
528	20231206	122500	76513670	8900	8900	8900	8900	0
529	20231206	122400	76513670	8900	8900	8900	8900	0
530	20231206	122300	76513670	8900	8900	8900	8900	0
531	20231206	122200	76513670	8900	8900	8900	8900	0
532	20231206	122100	76513670	8900	8900	8900	8900	0
533	20231206	122000	76513670	8900	8900	8900	8900	0
534	20231206	121900	76513670	8900	8900	8900	8900	0
535	20231206	121800	76513670	8900	8900	8900	8900	0
536	20231206	121700	76513670	8900	8900	8900	8900	0
537	20231206	121600	76513670	8900	8900	8900	8900	0
538	20231206	121500	76513670	8900	8900	8900	8900	0
539	20231206	121400	76513670	8900	8900	8900	8900	0
540	20231206	121300	76513670	8900	8900	8900	8900	0
541	20231206	121200	76513670	8900	8900	8900	8900	0
542	20231206	121100	76513670	8900	8900	8900	8900	2
543	20231206	121000	76495870	8900	8900	8900	8900	0
544	20231206	120900	76495870	8900	8900	8900	8900	5
545	20231206	120800	76451370	8920	8920	8920	8920	1
546	20231206	120700	76442450	8920	8910	8920	8910	5
547	20231206	120600	76397890	8860	8860	8860	8860	0
548	20231206	120500	76397890	8860	8860	8860	8860	0
549	20231206	120400	76397890	8860	8870	8870	8860	46
550	20231206	120300	75990130	8860	8860	8860	8860	0
551	20231206	120200	75990130	8860	8860	8860	8860	0
552	20231206	120100	75990130	8860	8860	8860	8860	0
553	20231206	120000	75990130	8860	8860	8860	8860	0
554	20231206	115900	75990130	8860	8860	8860	8860	0
555	20231206	115800	75990130	8860	8860	8860	8860	0
556	20231206	115700	75990130	8860	8860	8860	8860	0
557	20231206	115600	75990130	8860	8860	8860	8860	0
558	20231206	115500	75990130	8860	8860	8860	8860	0
559	20231206	115400	75990130	8860	8860	8860	8860	0
560	20231206	115300	75990130	8860	8860	8860	8860	0
561	20231206	115200	75990130	8860	8860	8860	8860	0
562	20231206	115100	75990130	8860	8860	8860	8860	0
563	20231206	115000	75990130	8860	8860	8860	8860	0
564	20231206	114900	75990130	8860	8860	8860	8860	0
565	20231206	114800	75990130	8860	8860	8860	8860	0
566	20231206	114700	75990130	8860	8860	8860	8860	0
567	20231206	114600	75990130	8860	8860	8860	8860	0
568	20231206	114500	75990130	8860	8860	8860	8860	0
569	20231206	114400	75990130	8860	8880	8880	8850	590
570	20231206	114300	70765650	8880	8880	8880	8880	0
571	20231206	114200	70765650	8880	8880	8880	8880	0
572	20231206	114100	70765650	8880	8880	8880	8880	0
573	20231206	114000	70765650	8880	8880	8880	8880	0
574	20231206	113900	70765650	8880	8880	8880	8880	0
575	20231206	113800	70765650	8880	8880	8880	8880	0
576	20231206	113700	70765650	8880	8880	8880	8880	1
577	20231206	113600	70756770	8870	8870	8870	8870	1
578	20231206	113500	70747900	8860	8860	8860	8860	0
579	20231206	113400	70747900	8860	8860	8860	8860	0
580	20231206	113300	70747900	8860	8860	8860	8860	0
581	20231206	113200	70747900	8860	8900	8900	8860	250
582	20231206	113100	68530030	8910	8910	8910	8910	3
583	20231206	113000	68503300	8910	8910	8910	8910	0
584	20231206	112900	68503300	8910	8910	8910	8910	0
585	20231206	112800	68503300	8910	8910	8910	8910	0
586	20231206	112700	68503300	8910	8910	8910	8910	0
587	20231206	112600	68503300	8910	8910	8910	8910	0
588	20231206	112500	68503300	8910	8910	8910	8910	0
589	20231206	112400	68503300	8910	8910	8910	8910	5
590	20231206	112300	68458750	8920	8920	8920	8920	0
591	20231206	112200	68458750	8920	8920	8920	8920	0
592	20231206	112100	68458750	8920	8920	8920	8920	0
593	20231206	112000	68458750	8920	8920	8920	8920	0
594	20231206	111900	68458750	8920	8920	8920	8920	0
595	20231206	111800	68458750	8920	8920	8920	8920	0
596	20231206	111700	68458750	8920	8920	8920	8920	99
597	20231206	111600	67575670	8920	8920	8920	8920	0
598	20231206	111500	67575670	8920	8920	8920	8920	0
599	20231206	111400	67575670	8920	8920	8920	8920	0
600	20231206	111300	67575670	8920	8910	8920	8910	150
601	20231206	111200	66237780	8910	8910	8910	8910	6
602	20231206	111100	66184320	8910	8910	8910	8910	0
603	20231206	111000	66184320	8910	8910	8910	8910	0
604	20231206	110900	66184320	8910	8910	8910	8910	0
605	20231206	110800	66184320	8910	8910	8910	8910	0
606	20231206	110700	66184320	8910	8910	8910	8910	0
607	20231206	110600	66184320	8910	8910	8910	8910	0
608	20231206	110500	66184320	8910	8910	8910	8910	0
609	20231206	110400	66184320	8910	8910	8910	8910	0
610	20231206	110300	66184320	8910	8910	8910	8910	0
611	20231206	110200	66184320	8910	8910	8910	8910	0
612	20231206	110100	66184320	8910	8910	8910	8910	0
613	20231206	110000	66184320	8910	8910	8910	8910	2
614	20231206	105900	66166500	8920	8920	8920	8920	0
615	20231206	105800	66166500	8920	8920	8920	8920	0
616	20231206	105700	66166500	8920	8920	8920	8920	2
617	20231206	105600	66148660	8870	8880	8920	8870	159
618	20231206	105500	64737400	8880	8880	8880	8880	0
619	20231206	105400	64737400	8880	8880	8880	8880	0
620	20231206	105300	64737400	8880	8880	8880	8880	0
621	20231206	105200	64737400	8880	8880	8880	8880	0
622	20231206	105100	64737400	8880	8880	8880	8880	0
623	20231206	105000	64737400	8880	8880	8880	8880	0
624	20231206	104900	64737400	8880	8880	8880	8880	0
625	20231206	104800	64737400	8880	8880	8880	8880	0
626	20231206	104700	64737400	8880	8880	8880	8880	0
627	20231206	104600	64737400	8880	8880	8880	8880	8
628	20231206	104500	64666360	8900	8900	8900	8900	47
629	20231206	104400	64248060	8900	8890	8900	8890	159
630	20231206	104300	62832990	8880	8870	8880	8870	240
631	20231206	104200	60703790	8880	8880	8880	8880	0
632	20231206	104100	60703790	8880	8880	8880	8880	11
633	20231206	104000	60606110	8880	8880	8880	8880	1
634	20231206	103900	60597230	8870	8870	8870	8870	0
635	20231206	103800	60597230	8870	8870	8870	8870	50
636	20231206	103700	60153730	8870	8870	8870	8870	0
637	20231206	103600	60153730	8870	8870	8870	8870	37
638	20231206	103500	59825540	8870	8870	8870	8870	0
639	20231206	103400	59825540	8870	8870	8870	8870	0
640	20231206	103300	59825540	8870	8870	8870	8870	0
641	20231206	103200	59825540	8870	8870	8870	8870	1
642	20231206	103100	59816670	8850	8860	8860	8850	250
643	20231206	103000	57604160	8860	8860	8860	8860	1
644	20231206	102900	57595300	8860	8860	8860	8860	3
645	20231206	102800	57568720	8850	8850	8850	8850	0
646	20231206	102700	57568720	8850	8850	8850	8850	0
647	20231206	102600	57568720	8850	8860	8870	8850	547
648	20231206	102500	52727250	8860	8860	8860	8860	0
649	20231206	102400	52727250	8860	8860	8860	8860	4
650	20231206	102300	52691810	8870	8870	8870	8870	0
651	20231206	102200	52691810	8870	8870	8870	8870	0
652	20231206	102100	52691810	8870	8860	8870	8850	32
653	20231206	102000	52408000	8860	8860	8860	8860	2
654	20231206	101900	52390280	8870	8870	8870	8870	0
655	20231206	101800	52390280	8870	8860	8870	8860	2
656	20231206	101700	52372550	8850	8850	8850	8850	1
657	20231206	101600	52363700	8850	8850	8850	8850	2
658	20231206	101500	52346000	8850	8850	8850	8850	0
659	20231206	101400	52346000	8850	8850	8850	8850	1
660	20231206	101300	52337150	8850	8850	8850	8850	0
661	20231206	101200	52337150	8850	8850	8850	8850	1
662	20231206	101100	52328300	8860	8860	8860	8860	0
663	20231206	101000	52328300	8860	8870	8870	8860	2
664	20231206	100900	52310570	8860	8860	8870	8860	3
665	20231206	100800	52283980	8850	8850	8850	8850	0
666	20231206	100700	52283980	8850	8840	8850	8840	2
667	20231206	100600	52266290	8850	8850	8850	8850	1
668	20231206	100500	52257440	8850	8840	8850	8840	62
669	20231206	100400	51708760	8840	8840	8840	8840	0
670	20231206	100300	51708760	8840	8840	8840	8840	0
671	20231206	100200	51708760	8840	8820	8840	8820	522
672	20231206	100100	47094310	8820	8840	8840	8820	177
673	20231206	100000	45532170	8840	8830	8840	8830	5
674	20231206	095900	45487990	8810	8840	8840	8810	45
675	20231206	095800	45090250	8840	8840	8840	8840	0
676	20231206	095700	45090250	8840	8840	8840	8840	4
677	20231206	095600	45054890	8840	8840	8840	8840	1
678	20231206	095500	45046050	8840	8840	8840	8840	0
679	20231206	095400	45046050	8840	8840	8840	8840	2
680	20231206	095300	45028370	8810	8840	8840	8810	3
681	20231206	095200	45001880	8810	8810	8810	8810	0
682	20231206	095100	45001880	8810	8820	8820	8800	161
683	20231206	095000	43582620	8840	8840	8840	8840	0
684	20231206	094900	43582620	8840	8840	8840	8840	0
685	20231206	094800	43582620	8840	8840	8850	8840	34
686	20231206	094700	43281860	8840	8840	8840	8840	10
687	20231206	094600	43193460	8850	8840	8850	8840	4
688	20231206	094500	43158070	8850	8850	8850	8850	0
689	20231206	094400	43158070	8850	8850	8850	8850	0
690	20231206	094300	43158070	8850	8850	8850	8850	0
691	20231206	094200	43158070	8850	8850	8850	8850	0
692	20231206	094100	43158070	8850	8850	8850	8850	0
693	20231206	094000	43158070	8850	8850	8850	8850	7
694	20231206	093900	43096120	8870	8870	8870	8870	3
695	20231206	093800	43069510	8870	8870	8870	8870	0
696	20231206	093700	43069510	8870	8870	8870	8870	1
697	20231206	093600	43060640	8870	8870	8870	8870	0
698	20231206	093500	43060640	8870	8870	8870	8870	0
699	20231206	093400	43060640	8870	8870	8870	8870	0
700	20231206	093300	43060640	8870	8870	8870	8870	0
701	20231206	093200	43060640	8870	8870	8870	8870	0
702	20231206	093100	43060640	8870	8790	8870	8790	5
703	20231206	093000	43016450	8800	8850	8850	8800	1425
704	20231206	092900	30467740	8870	8870	8870	8870	15
705	20231206	092800	30334690	8850	8850	8850	8850	0
706	20231206	092700	30334690	8850	8850	8850	8850	0
707	20231206	092600	30334690	8850	8850	8850	8850	1000
708	20231206	092500	21484690	8860	8860	8860	8860	20
709	20231206	092400	21307490	8850	8890	8900	8850	461
710	20231206	092300	17224460	8890	8890	8890	8890	0
711	20231206	092200	17224460	8890	8890	8890	8890	0
712	20231206	092100	17224460	8890	8890	8890	8890	10
713	20231206	092000	17135560	8860	8860	8860	8860	0
714	20231206	091900	17135560	8860	8860	8860	8860	0
715	20231206	091800	17135560	8860	8890	8890	8860	291
716	20231206	091700	14552970	8900	8900	8900	8900	0
717	20231206	091600	14552970	8900	8920	8920	8900	300
718	20231206	091500	11882670	8920	8940	8940	8920	26
719	20231206	091400	11650480	8930	8930	8930	8930	4
720	20231206	091300	11614760	8930	8930	8930	8930	7
721	20231206	091200	11552250	8930	8920	8930	8920	107
722	20231206	091100	10597780	8910	8910	8910	8910	2
723	20231206	091000	10579960	8910	8900	8910	8900	26
724	20231206	090900	10348310	8900	8900	8910	8900	195
725	20231206	090800	8611020	8900	8900	8900	8900	48
726	20231206	090700	8183820	8900	8900	8900	8900	1
727	20231206	090600	8174920	8900	8900	8900	8900	2
728	20231206	090500	8157120	8900	8900	8900	8900	2
729	20231206	090400	8139320	8900	8890	8900	8890	2
730	20231206	090300	8121530	8880	8880	8880	8880	1
731	20231206	090200	8112650	8880	8850	8890	8850	9
732	20231206	090100	8032900	8850	8850	8850	8850	4
733	20231206	090000	7997500	8850	8780	8850	8780	900